PBR
2015/11/04~2016/03/31
株価&PBRの推移
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 出来高 | 時価総額 | 25日乖離 | PER | PBR |
---|
2018 | 4/1, 株式分割 1→2 |
2016 |
03/31 | 2,730 | 2,755 | 2,705 | 2,705 | -0.55% | 376,200 | 2908億1172万 | +1.92% | 15.46 | 2.26 |
03/30 | 2,720 | 2,760 | 2,715 | 2,720 | -0.55% | 293,600 | 2924億2435万 | +2.76% | 15.55 | 2.27 |
03/29 | 2,710 | 2,745 | 2,685 | 2,735 | -0.91% | 308,200 | 2940億3698万 | +3.64% | 15.63 | 2.29 |
03/28 | 2,745 | 2,760 | 2,705 | 2,760 | +1.47% | 297,600 | 2967億2471万 | +4.9% | 15.78 | 2.31 |
03/25 | 2,700 | 2,740 | 2,690 | 2,720 | +0.55% | 285,000 | 2924億2435万 | +3.74% | 15.55 | 2.27 |
03/24 | 2,695 | 2,725 | 2,680 | 2,705 | -0.55% | 317,600 | 2908億1172万 | +3.4% | 15.46 | 2.26 |
03/23 | 2,715 | 2,755 | 2,700 | 2,720 | -0.73% | 196,200 | 2924億2435万 | +4.17% | 15.55 | 2.27 |
03/22 | 2,685 | 2,740 | 2,660 | 2,740 | +3.01% | 354,600 | 2945億7453万 | +5.22% | 15.66 | 2.29 |
03/18 | 2,670 | 2,685 | 2,625 | 2,660 | -0.37% | 330,200 | 2859億7381万 | +2.47% | 15.2 | 2.22 |
03/17 | 2,690 | 2,730 | 2,655 | 2,670 | +0.38% | 386,600 | 2870億4890万 | +3.29% | 15.26 | 2.23 |
03/16 | 2,665 | 2,685 | 2,645 | 2,660 | -1.12% | 379,800 | 2859億7381万 | +3.14% | 15.2 | 2.22 |
03/15 | 2,690 | 2,720 | 2,675 | 2,690 | -0.37% | 301,000 | 2891億9908万 | +4.47% | 15.38 | 2.25 |
03/14 | 2,685 | 2,740 | 2,675 | 2,700 | +1.31% | 347,000 | 2902億7417万 | +4.9% | 15.43 | 2.26 |
03/11 | 2,660 | 2,680 | 2,640 | 2,665 | -1.11% | 600,600 | 2865億1136万 | +3.54% | 15.23 | 2.23 |
03/10 | 2,655 | 2,700 | 2,630 | 2,695 | +5.48% | 715,200 | 2897億3663万 | +4.62% | 15.4 | 2.25 |
03/09 | 2,555 | 2,575 | 2,510 | 2,555 | -1.16% | 331,800 | 2746億8537万 | -0.97% | 14.6 | 2.14 |
03/08 | 2,610 | 2,615 | 2,530 | 2,585 | -1.52% | 353,800 | 2779億1064万 | -0.31% | 14.77 | 2.16 |
03/07 | 2,635 | 2,645 | 2,595 | 2,625 | +1.35% | 362,000 | 2822億1100万 | +0.65% | 15 | 2.2 |
03/04 | 2,585 | 2,600 | 2,555 | 2,590 | -1.33% | 385,600 | 2784億4819万 | -1.11% | 14.8 | 2.17 |
03/03 | 2,575 | 2,630 | 2,555 | 2,625 | +0.57% | 377,000 | 2822億1100万 | +0.08% | 15 | 2.2 |
03/02 | 2,585 | 2,635 | 2,570 | 2,610 | +3.57% | 335,600 | 2805億9836万 | -0.65% | 14.92 | 2.18 |
03/01 | 2,525 | 2,555 | 2,500 | 2,520 | -1.18% | 249,600 | 2709億2256万 | -4.11% | 14.4 | 2.11 |
02/29 | 2,615 | 2,635 | 2,550 | 2,550 | -0.97% | 259,800 | 2741億4783万 | -3.23% | 14.57 | 2.13 |
02/26 | 2,595 | 2,615 | 2,575 | 2,575 | 0% | 186,600 | 2768億3555万 | -2.35% | 14.72 | 2.15 |
02/25 | 2,530 | 2,595 | 2,530 | 2,575 | +1.78% | 295,200 | 2768億3555万 | -2.13% | 14.72 | 2.15 |
02/24 | 2,500 | 2,550 | 2,488 | 2,530 | +0.8% | 528,000 | 2719億9765万 | -3.77% | 14.46 | 2.12 |
02/23 | 2,530 | 2,570 | 2,495 | 2,510 | -0.79% | 667,200 | 2698億4747万 | -4.53% | 14.35 | 2.1 |
02/22 | 2,495 | 2,540 | 2,483 | 2,530 | -0.2% | 515,800 | 2719億9765万 | -3.77% | 14.46 | 2.12 |
02/19 | 2,565 | 2,610 | 2,505 | 2,535 | -1.93% | 625,800 | 2725億3519万 | -3.5% | 14.49 | 2.12 |
02/18 | 2,640 | 2,650 | 2,570 | 2,585 | +0.19% | 554,600 | 2779億1064万 | -1.56% | 14.77 | 2.16 |
02/17 | 2,540 | 2,615 | 2,540 | 2,580 | +1.57% | 468,400 | 2773億7310万 | -1.71% | 14.75 | 2.16 |
02/16 | 2,510 | 2,590 | 2,493 | 2,540 | -0.2% | 390,000 | 2730億7274万 | -3.16% | 14.52 | 2.12 |
02/15 | 2,493 | 2,560 | 2,435 | 2,545 | +6.6% | 580,600 | 2736億1028万 | -2.97% | 14.55 | 2.13 |
02/12 | 2,460 | 2,480 | 2,373 | 2,388 | -4.88% | 725,000 | 2566億7762万 | -9.01% | 13.65 | 2 |
02/10 | 2,580 | 2,580 | 2,463 | 2,510 | -2.33% | 680,200 | 2698億4747万 | -4.67% | 14.35 | 2.1 |
02/09 | 2,575 | 2,595 | 2,530 | 2,570 | -3.56% | 675,200 | 2762億9801万 | -2.61% | 14.69 | 2.15 |
02/08 | 2,620 | 2,685 | 2,615 | 2,665 | -1.11% | 761,000 | 2865億1136万 | +0.83% | 15.23 | 2.23 |
02/05 | 2,690 | 2,725 | 2,645 | 2,695 | -0.74% | 859,600 | 2897億3663万 | +1.74% | 15.4 | 2.25 |
02/04 | 2,750 | 2,765 | 2,700 | 2,715 | -2.51% | 502,200 | 2918億8681万 | +2.34% | 15.52 | 2.27 |
02/03 | 2,845 | 2,845 | 2,745 | 2,785 | -3.8% | 653,000 | 2994億1243万 | +4.9% | 15.92 | 2.33 |
02/02 | 2,930 | 2,945 | 2,865 | 2,895 | -1.86% | 568,800 | 3112億3842万 | +9.08% | 16.55 | 2.42 |
02/01 | 2,940 | 2,975 | 2,875 | 2,950 | +2.08% | 1,008,400 | 3171億5141万 | +11.4% | 16.86 | 2.47 |
01/29 | 2,745 | 2,895 | 2,725 | 2,890 | +6.64% | 759,800 | 3107億87万 | +9.47% | 16.52 | 2.42 |
01/28 | 2,690 | 2,760 | 2,690 | 2,710 | -0.37% | 422,800 | 2913億4926万 | +2.89% | 15.49 | 2.27 |
01/27 | 2,700 | 2,750 | 2,685 | 2,720 | +3.03% | 465,600 | 2924億2435万 | +3.34% | 15.55 | 2.27 |
01/26 | 2,655 | 2,670 | 2,620 | 2,640 | -1.86% | 343,800 | 2838億2363万 | +0.3% | 15.09 | 2.21 |
01/25 | 2,650 | 2,725 | 2,635 | 2,690 | +3.86% | 734,400 | 2891億9908万 | +2.16% | 15.38 | 2.25 |
01/22 | 2,500 | 2,600 | 2,468 | 2,590 | +6.37% | 454,400 | 2784億4819万 | -1.6% | 14.8 | 2.17 |
01/21 | 2,495 | 2,560 | 2,435 | 2,435 | -2.99% | 600,600 | 2617億8430万 | -7.63% | 13.92 | 2.04 |
01/20 | 2,550 | 2,580 | 2,510 | 2,510 | -0.99% | 593,400 | 2698億4747万 | -5.14% | 14.35 | 2.1 |
01/19 | 2,500 | 2,540 | 2,495 | 2,535 | +1% | 387,800 | 2725億3519万 | -4.41% | 14.49 | 2.12 |
01/18 | 2,458 | 2,520 | 2,445 | 2,510 | +0.9% | 385,800 | 2698億4747万 | -5.53% | 14.35 | 2.1 |
01/15 | 2,555 | 2,555 | 2,470 | 2,488 | -0.7% | 329,200 | 2674億2852万 | -6.56% | 14.22 | 2.08 |
01/14 | 2,505 | 2,510 | 2,468 | 2,505 | -2.34% | 322,600 | 2693億992万 | -6.14% | 14.32 | 2.1 |
01/13 | 2,525 | 2,570 | 2,525 | 2,565 | +1.79% | 346,600 | 2757億6046万 | -4.08% | 14.66 | 2.15 |
01/12 | 2,525 | 2,580 | 2,515 | 2,520 | -1.37% | 482,600 | 2709億2256万 | -5.86% | 14.4 | 2.11 |
01/08 | 2,520 | 2,600 | 2,510 | 2,555 | 0% | 374,200 | 2746億8537万 | -4.7% | 14.6 | 2.14 |
01/07 | 2,585 | 2,625 | 2,550 | 2,555 | -2.29% | 317,600 | 2746億8537万 | -4.84% | 14.6 | 2.14 |
01/06 | 2,660 | 2,675 | 2,590 | 2,615 | -1.69% | 339,600 | 2811億3591万 | -2.72% | 14.95 | 2.19 |
01/05 | 2,675 | 2,695 | 2,645 | 2,660 | -0.93% | 384,400 | 2859億7381万 | -1.08% | 15.2 | 2.22 |
01/04 | 2,765 | 2,770 | 2,680 | 2,685 | -4.62% | 361,800 | 2886億6154万 | -0.07% | 15.35 | 2.25 |
2015 |
12/30 | 2,780 | 2,830 | 2,780 | 2,815 | +1.08% | 213,200 | 3026億3770万 | +4.96% | 16.22 | 2.37 |
12/29 | 2,765 | 2,790 | 2,730 | 2,785 | +0.91% | 201,600 | 2994億1243万 | +4.23% | 16.05 | 2.35 |
12/28 | 2,765 | 2,775 | 2,730 | 2,760 | -0.36% | 199,400 | 2967億2471万 | +3.6% | 15.91 | 2.33 |
12/25 | 2,750 | 2,790 | 2,735 | 2,770 | +0.91% | 264,400 | 2977億9980万 | +4.29% | 15.96 | 2.34 |
12/24 | 2,780 | 2,795 | 2,745 | 2,745 | 0% | 410,600 | 2951億1207万 | +3.82% | 15.82 | 2.32 |
12/22 | 2,755 | 2,775 | 2,720 | 2,745 | +0.37% | 364,600 | 2951億1207万 | +4.17% | 15.82 | 2.32 |
12/21 | 2,665 | 2,745 | 2,650 | 2,735 | +2.24% | 594,800 | 2940億3698万 | +4.19% | 15.76 | 2.31 |
12/18 | 2,725 | 2,750 | 2,670 | 2,675 | -1.11% | 451,000 | 2875億8645万 | +2.26% | 15.42 | 2.26 |
12/17 | 2,690 | 2,730 | 2,680 | 2,705 | +1.31% | 338,600 | 2908億1172万 | +3.68% | 15.59 | 2.28 |
12/16 | 2,680 | 2,690 | 2,650 | 2,670 | +0.38% | 389,400 | 2870億4890万 | +2.61% | 15.39 | 2.25 |
12/15 | 2,665 | 2,680 | 2,625 | 2,660 | -0.93% | 584,600 | 2859億7381万 | +2.54% | 15.33 | 2.24 |
12/14 | 2,665 | 2,700 | 2,610 | 2,685 | -0.56% | 625,200 | 2886億6154万 | +3.75% | 15.48 | 2.26 |
12/11 | 2,650 | 2,715 | 2,650 | 2,700 | +1.31% | 614,800 | 2902億7417万 | +4.69% | 15.56 | 2.28 |
12/10 | 2,620 | 2,685 | 2,610 | 2,665 | +0.57% | 699,800 | 2865億1136万 | +3.7% | 15.36 | 2.25 |
12/09 | 2,645 | 2,700 | 2,640 | 2,650 | +0.19% | 439,200 | 2848億9872万 | +3.43% | 15.27 | 2.23 |
12/08 | 2,660 | 2,680 | 2,625 | 2,645 | -0.56% | 391,400 | 2843億6118万 | +3.77% | 15.24 | 2.23 |
12/07 | 2,670 | 2,695 | 2,660 | 2,660 | +1.33% | 343,000 | 2859億7381万 | +4.81% | 15.33 | 2.24 |
12/04 | 2,590 | 2,655 | 2,590 | 2,625 | -0.57% | 639,400 | 2822億1100万 | +3.96% | 15.13 | 2.21 |
12/03 | 2,640 | 2,655 | 2,615 | 2,640 | +0.76% | 397,200 | 2838億2363万 | +5.05% | 15.22 | 2.23 |
12/02 | 2,680 | 2,680 | 2,615 | 2,620 | -1.5% | 485,800 | 2816億7345万 | +4.76% | 15.1 | 2.21 |
12/01 | 2,645 | 2,675 | 2,620 | 2,660 | +1.53% | 307,200 | 2859億7381万 | +6.78% | 15.33 | 2.24 |
11/30 | 2,645 | 2,655 | 2,620 | 2,620 | -0.57% | 574,200 | 2816億7345万 | +5.56% | 15.1 | 2.21 |
11/27 | 2,645 | 2,660 | 2,635 | 2,635 | +0.38% | 590,600 | 2832億8609万 | +6.59% | 15.19 | 2.22 |
11/26 | 2,605 | 2,640 | 2,600 | 2,625 | +2.74% | 586,400 | 2822億1100万 | +6.62% | 15.13 | 2.21 |
11/25 | 2,585 | 2,585 | 2,535 | 2,555 | -0.58% | 320,000 | 2746億8537万 | +4.33% | 14.73 | 2.15 |
11/24 | 2,540 | 2,585 | 2,515 | 2,570 | -0.19% | 475,200 | 2762億9801万 | +5.37% | 14.81 | 2.17 |
11/20 | 2,575 | 2,580 | 2,545 | 2,575 | +0.78% | 461,000 | 2768億3555万 | +5.92% | 14.84 | 2.17 |
11/19 | 2,520 | 2,560 | 2,520 | 2,555 | +2.61% | 424,800 | 2746億8537万 | +5.49% | 14.73 | 2.15 |
11/18 | 2,480 | 2,510 | 2,480 | 2,490 | -0.3% | 456,200 | 2676億9729万 | +3.28% | 14.35 | 2.1 |
11/17 | 2,505 | 2,515 | 2,483 | 2,498 | -0.1% | 546,800 | 2685億361万 | +3.85% | 14.39 | 2.11 |
11/16 | 2,453 | 2,515 | 2,453 | 2,500 | -0.2% | 449,200 | 2687億7238万 | +4.25% | 14.41 | 2.11 |
11/13 | 2,493 | 2,530 | 2,485 | 2,505 | -0.6% | 307,200 | 2693億992万 | +4.9% | 14.44 | 2.11 |
11/12 | 2,510 | 2,540 | 2,500 | 2,520 | +0.4% | 271,600 | 2709億2256万 | +6.02% | 14.52 | 2.13 |
11/11 | 2,480 | 2,520 | 2,473 | 2,510 | +0.9% | 306,600 | 2698億4747万 | +6% | 14.47 | 2.12 |
11/10 | 2,500 | 2,515 | 2,475 | 2,488 | -1.09% | 390,400 | 2674億2852万 | +5.49% | 14.34 | 2.1 |
11/09 | 2,500 | 2,525 | 2,493 | 2,515 | +2.76% | 361,800 | 2703億8501万 | +7.16% | 14.5 | 2.12 |
11/06 | 2,500 | 2,500 | 2,435 | 2,448 | -1.21% | 487,800 | 2631億2816万 | +4.91% | 14.11 | 2.06 |
11/05 | 2,510 | 2,535 | 2,450 | 2,478 | +0.61% | 696,800 | 2663億5343万 | +6.93% | 14.28 | 2.09 |
11/04 | 2,390 | 2,478 | 2,383 | 2,463 | +5.35% | 823,200 | 2647億4079万 | +7.21% | 14.19 | 2.08 |